MENU

Edwards Lifesciences (NY: EW )

82.63 -1.20 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 3.708 3.746 3.697 3.703 3,831,600 -0.02(-0.49%)
Apr 27, 2006 3.720 3.727 3.703 3.722 1,912,800 +0.00(+0.04%)
Apr 26, 2006 3.729 3.742 3.699 3.720 2,560,800 -0.00(-0.09%)
Apr 25, 2006 3.742 3.743 3.708 3.723 2,598,000 -0.02(-0.51%)
Apr 24, 2006 3.779 3.781 3.712 3.743 6,324,000 -0.05(-1.30%)
Apr 21, 2006 3.792 3.842 3.750 3.792 9,241,200 +0.05(+1.36%)
Apr 20, 2006 3.660 3.754 3.654 3.741 6,520,800 +0.09(+2.61%)
Apr 19, 2006 3.627 3.658 3.623 3.646 4,912,800 +0.02(+0.51%)
Apr 18, 2006 3.565 3.666 3.568 3.627 4,952,400 +0.06(+1.78%)
Apr 17, 2006 3.571 3.577 3.548 3.564 3,324,000 -0.01(-0.19%)
Apr 13, 2006 3.575 3.572 3.501 3.571 3,925,200 -0.00(-0.12%)
Apr 12, 2006 3.567 3.596 3.562 3.575 2,431,200 +0.01(+0.19%)
Apr 11, 2006 3.587 3.598 3.553 3.568 2,298,000 -0.02(-0.70%)
Apr 10, 2006 3.604 3.617 3.572 3.593 3,146,400 -0.01(-0.32%)
Apr 07, 2006 3.621 3.658 3.598 3.605 2,934,000 -0.01(-0.21%)
Apr 06, 2006 3.608 3.628 3.584 3.612 3,567,600 -0.01(-0.23%)
Apr 05, 2006 3.616 3.628 3.579 3.621 3,625,200 +0.00(+0.12%)
Apr 04, 2006 3.609 3.621 3.583 3.617 5,250,000 -0.00(-0.07%)
Apr 03, 2006 3.577 3.637 3.577 3.619 5,726,400 -0.01(-0.16%)
Mar 31, 2006 3.619 3.635 3.606 3.625 4,104,000 +0.01(+0.39%)
Mar 30, 2006 3.652 3.652 3.567 3.611 15,013,200 -0.04(-1.12%)
Mar 29, 2006 3.681 3.703 3.651 3.652 4,690,800 -0.04(-1.04%)
Mar 28, 2006 3.706 3.708 3.669 3.690 2,983,200 -0.02(-0.43%)
Mar 27, 2006 3.737 3.738 3.706 3.706 4,699,200 -0.03(-0.78%)
Mar 24, 2006 3.738 3.763 3.726 3.735 5,042,400 -0.00(-0.09%)
Mar 23, 2006 3.654 3.739 3.653 3.738 12,321,600 +0.09(+2.35%)
Mar 22, 2006 3.587 3.658 3.567 3.652 6,970,800 +0.07(+1.84%)
Mar 21, 2006 3.572 3.590 3.554 3.587 6,856,800 +0.03(+0.80%)
Mar 20, 2006 3.538 3.562 3.533 3.558 3,223,200 +0.01(+0.23%)
Mar 17, 2006 3.525 3.562 3.518 3.550 3,740,400 +0.02(+0.71%)
Mar 16, 2006 3.518 3.525 3.502 3.525 2,947,200 +0.00(+0.05%)
Mar 15, 2006 3.486 3.523 3.482 3.523 2,800,800 +0.03(+0.96%)
Mar 14, 2006 3.458 3.493 3.448 3.490 3,738,000 +0.03(+0.77%)
Mar 13, 2006 3.479 3.508 3.453 3.463 2,575,200 -0.02(-0.55%)
Mar 10, 2006 3.474 3.500 3.467 3.482 1,803,600 +0.01(+0.17%)
Mar 09, 2006 3.463 3.498 3.457 3.477 3,345,600 +0.02(+0.68%)
Mar 08, 2006 3.471 3.487 3.441 3.453 4,324,800 -0.03(-0.93%)
Mar 07, 2006 3.513 3.537 3.469 3.486 5,810,400 -0.04(-1.16%)
Mar 06, 2006 3.533 3.550 3.500 3.527 3,350,400 -0.01(-0.42%)
Mar 03, 2006 3.529 3.562 3.513 3.542 6,258,000 +0.02(+0.57%)
Mar 02, 2006 3.500 3.524 3.491 3.522 5,026,800 +0.03(+0.86%)
Mar 01, 2006 3.425 3.505 3.420 3.492 6,604,800 +0.05(+1.33%)
Feb 28, 2006 3.500 3.501 3.417 3.446 6,993,600 -0.05(-1.55%)
Feb 27, 2006 3.500 3.502 3.492 3.500 5,932,800 -0.00(-0.07%)
Feb 24, 2006 3.501 3.518 3.493 3.502 2,815,200 -0.00(-0.09%)
Feb 23, 2006 3.529 3.542 3.505 3.506 3,703,200 -0.02(-0.68%)
Feb 22, 2006 3.509 3.533 3.504 3.530 4,539,600 +0.02(+0.59%)
Feb 21, 2006 3.530 3.530 3.472 3.509 6,134,400 -0.02(-0.66%)
Feb 17, 2006 3.589 3.589 3.531 3.533 3,181,200 -0.05(-1.49%)
Feb 16, 2006 3.587 3.603 3.565 3.586 4,130,400 +0.00(+0.07%)
Feb 15, 2006 3.588 3.606 3.561 3.583 5,196,000 -0.01(-0.21%)
Feb 14, 2006 3.609 3.641 3.583 3.591 5,358,000 -0.02(-0.51%)
Feb 13, 2006 3.611 3.643 3.583 3.609 6,270,000 -0.03(-0.71%)
Feb 10, 2006 3.708 3.708 3.625 3.635 6,070,800 -0.07(-2.00%)
Feb 09, 2006 3.689 3.712 3.648 3.709 5,835,600 +0.04(+1.07%)
Feb 08, 2006 3.669 3.683 3.658 3.670 5,144,400 +0.00(+0.07%)
Feb 07, 2006 3.733 3.757 3.647 3.667 6,772,800 -0.06(-1.48%)
Feb 06, 2006 3.842 3.842 3.709 3.723 10,034,400 -0.13(-3.31%)
Feb 03, 2006 3.708 3.943 3.708 3.850 30,613,200 +0.28(+7.92%)
Feb 02, 2006 3.608 3.611 3.562 3.567 2,655,600 -0.04(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story